KissMeData/017890/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8310	20	2	0.24	72416370	8770	15.20	8280	8370	8200	10770	5810	8290	8257.22	2.02	-1461	-1721	8523	8406	8253	8136	7983	8330	8060	108	2480	500	5300	10	1	21605760	1795	17.83	0.37	12	0.04	466.00	22429.00	12710	20240214	-34.62	7430	20241209	11.84	12710	-34.62	20240214	7430	11.84	20241209	12710	-34.62	20240214	7430	11.84	20241209	2.12	N	017890	500	108 억	435597	N	N	14	N	N
3	20241231	150338	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8310	20	2	0.24	72416370	8770	15.20	8280	8370	8200	10770	5810	8290	8257.22	2.02	-1461	-1721	8523	8406	8253	8136	7983	8330	8060	108	2480	500	5300	10	1	21605760	1795	17.83	0.37	12	0.04	466.00	22429.00	12710	20240214	-34.62	7430	20241209	11.84	12710	-34.62	20240214	7430	11.84	20241209	12710	-34.62	20240214	7430	11.84	20241209	2.12	N	017890	500	108 억	435597	N	N	14	N	N
4	20241231	140337	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8310	20	2	0.24	72416370	8770	15.20	8280	8370	8200	10770	5810	8290	8257.22	2.02	-1461	-1721	8523	8406	8253	8136	7983	8330	8060	108	2480	500	5300	10	1	21605760	1795	17.83	0.37	12	0.04	466.00	22429.00	12710	20240214	-34.62	7430	20241209	11.84	12710	-34.62	20240214	7430	11.84	20241209	12710	-34.62	20240214	7430	11.84	20241209	2.12	N	017890	500	108 억	435597	N	N	14	N	N
5	20241231	130336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8310	20	2	0.24	72416370	8770	15.20	8280	8370	8200	10770	5810	8290	8257.22	2.02	-1461	-1721	8523	8406	8253	8136	7983	8330	8060	108	2480	500	5300	10	1	21605760	1795	17.83	0.37	12	0.04	466.00	22429.00	12710	20240214	-34.62	7430	20241209	11.84	12710	-34.62	20240214	7430	11.84	20241209	12710	-34.62	20240214	7430	11.84	20241209	2.12	N	017890	500	108 억	435597	N	N	14	N	N
6	20241231	120336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8310	20	2	0.24	72416370	8770	15.20	8280	8370	8200	10770	5810	8290	8257.22	2.02	-1461	-1721	8523	8406	8253	8136	7983	8330	8060	108	2480	500	5300	10	1	21605760	1795	17.83	0.37	12	0.04	466.00	22429.00	12710	20240214	-34.62	7430	20241209	11.84	12710	-34.62	20240214	7430	11.84	20241209	12710	-34.62	20240214	7430	11.84	20241209	2.12	N	017890	500	108 억	435597	N	N	14	N	N
7	20241231	110336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8310	20	2	0.24	72416370	8770	15.20	8280	8370	8200	10770	5810	8290	8257.22	2.02	-1461	-1721	8523	8406	8253	8136	7983	8330	8060	108	2480	500	5300	10	1	21605760	1795	17.83	0.37	12	0.04	466.00	22429.00	12710	20240214	-34.62	7430	20241209	11.84	12710	-34.62	20240214	7430	11.84	20241209	12710	-34.62	20240214	7430	11.84	20241209	2.12	N	017890	500	108 억	435597	N	N	14	N	N
8	20241231	100333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8310	20	2	0.24	72416370	8770	15.20	8280	8370	8200	10770	5810	8290	8257.22	2.02	-1461	-1721	8523	8406	8253	8136	7983	8330	8060	108	2480	500	5300	10	1	21605760	1795	17.83	0.37	12	0.04	466.00	22429.00	12710	20240214	-34.62	7430	20241209	11.84	12710	-34.62	20240214	7430	11.84	20241209	12710	-34.62	20240214	7430	11.84	20241209	2.12	N	017890	500	108 억	435597	N	N	14	N	N
9	20241231	090338	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8310	20	2	0.24	72416370	8770	15.20	8280	8370	8200	10770	5810	8290	8257.22	2.02	-1461	-1721	8523	8406	8253	8136	7983	8330	8060	108	2480	500	5300	10	1	21605760	1795	17.83	0.37	12	0.04	466.00	22429.00	12710	20240214	-34.62	7430	20241209	11.84	12710	-34.62	20240214	7430	11.84	20241209	12710	-34.62	20240214	7430	11.84	20241209	2.12	N	017890	500	108 억	435597	N	N	14	N	N
10	20241230	160334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8310	20	2	0.24	72333270	8760	15.18	8280	8370	8200	10770	5810	8290	8257.22	2.02	0	-1721	8523	8406	8253	8136	7983	8330	8060	108	2480	500	5300	10	1	21605760	1795	17.83	0.37	12	0.04	466.00	22429.00	12710	20240214	-34.62	7430	20241209	11.84	12710	-34.62	20240214	7430	11.84	20241209	12710	-34.62	20240214	7430	11.84	20241209	2.12	N	017890	500	108 억	437058	N	N	14	N	N
11	20241230	150337	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8290	0	3	0.00	58913420	7142	12.38	8280	8370	8200	10770	5810	8290	8248.87	2.02	0	-1040	8523	8406	8253	8136	7983	8330	8060	108	2480	500	5300	10	1	21605760	1791	17.79	0.37	12	0.03	466.00	22429.00	12710	20240214	-34.78	7430	20241209	11.57	12710	-34.78	20240214	7430	11.57	20241209	12710	-34.78	20240214	7430	11.57	20241209	2.12	N	017890	500	108 억	437058	N	N	1	N	N
12	20241230	140335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8280	-10	5	-0.12	55037710	6673	11.56	8280	8370	8200	10770	5810	8290	8247.82	2.02	0	-1058	8523	8406	8253	8136	7983	8330	8060	108	2480	500	5300	10	1	21605760	1789	17.77	0.37	12	0.03	466.00	22429.00	12710	20240214	-34.85	7430	20241209	11.44	12710	-34.85	20240214	7430	11.44	20241209	12710	-34.85	20240214	7430	11.44	20241209	2.12	N	017890	500	108 억	437058	N	N	1	N	N
13	20241230	130336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8220	-70	5	-0.84	43710700	5302	9.19	8280	8370	8200	10770	5810	8290	8244.19	2.02	0	-376	8523	8406	8253	8136	7983	8330	8060	108	2480	500	5300	10	1	21605760	1776	17.64	0.37	12	0.02	466.00	22429.00	12710	20240214	-35.33	7430	20241209	10.63	12710	-35.33	20240214	7430	10.63	20241209	12710	-35.33	20240214	7430	10.63	20241209	2.12	N	017890	500	108 억	437058	N	N	1	N	N
14	20241230	120335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8270	-20	5	-0.24	22978570	2782	4.82	8280	8370	8200	10770	5810	8290	8259.73	2.02	0	99	8523	8406	8253	8136	7983	8330	8060	108	2480	500	5300	10	1	21605760	1787	17.75	0.37	12	0.01	466.00	22429.00	12710	20240214	-34.93	7430	20241209	11.31	12710	-34.93	20240214	7430	11.31	20241209	12710	-34.93	20240214	7430	11.31	20241209	2.12	N	017890	500	108 억	437058	N	N	1	N	N
15	20241230	110336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8270	-20	5	-0.24	21715550	2629	4.56	8280	8370	8200	10770	5810	8290	8260.00	2.02	0	108	8523	8406	8253	8136	7983	8330	8060	108	2480	500	5300	10	1	21605760	1787	17.75	0.37	12	0.01	466.00	22429.00	12710	20240214	-34.93	7430	20241209	11.31	12710	-34.93	20240214	7430	11.31	20241209	12710	-34.93	20240214	7430	11.31	20241209	2.12	N	017890	500	108 억	437058	N	N	1	N	N
16	20241230	100336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8260	-30	5	-0.36	11495140	1394	2.42	8280	8370	8200	10770	5810	8290	8246.15	2.02	0	332	8523	8406	8253	8136	7983	8330	8060	108	2480	500	5300	10	1	21605760	1785	17.73	0.37	12	0.01	466.00	22429.00	12710	20240214	-35.01	7430	20241209	11.17	12710	-35.01	20240214	7430	11.17	20241209	12710	-35.01	20240214	7430	11.17	20241209	2.12	N	017890	500	108 억	437058	N	N	1	N	N
17	20241230	090337	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8200	-90	5	-1.09	1903590	232	0.40	8280	8280	8200	10770	5810	8290	8205.13	2.02	0	-26	8523	8406	8253	8136	7983	8330	8060	108	2480	500	5300	10	1	21605760	1772	17.60	0.37	12	0.00	466.00	22429.00	12710	20240214	-35.48	7430	20241209	10.36	12710	-35.48	20240214	7430	10.36	20241209	12710	-35.48	20240214	7430	10.36	20241209	2.12	N	017890	500	108 억	437058	N	N	1	N	N
18	20241227	160335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8290	-90	5	-1.07	472368250	57689	144.10	8300	8370	8100	10890	5870	8380	8188.19	2.07	0	-10189	8520	8450	8360	8290	8200	8485	8325	108	2510	500	5360	10	1	21605760	1791	17.79	0.37	12	0.27	466.00	22429.00	12710	20240214	-34.78	7430	20241209	11.57	12710	-34.78	20240214	7430	11.57	20241209	12710	-34.78	20240214	7430	11.57	20241209	2.13	N	017890	500	108 억	447249	N	N	1	N	N
19	20241227	150334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8230	-150	5	-1.79	462984680	56555	141.27	8300	8370	8100	10890	5870	8380	8186.45	2.07	0	-9612	8520	8450	8360	8290	8200	8485	8325	108	2510	500	5360	10	1	21605760	1778	17.66	0.37	12	0.26	466.00	22429.00	12710	20240214	-35.25	7430	20241209	10.77	12710	-35.25	20240214	7430	10.77	20241209	12710	-35.25	20240214	7430	10.77	20241209	2.13	N	017890	500	108 억	447249	N	N	6	N	N
20	20241227	140336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8220	-160	5	-1.91	413914300	50585	126.36	8300	8370	8100	10890	5870	8380	8182.55	2.07	0	-10928	8520	8450	8360	8290	8200	8485	8325	108	2510	500	5360	10	1	21605760	1776	17.64	0.37	12	0.23	466.00	22429.00	12710	20240214	-35.33	7430	20241209	10.63	12710	-35.33	20240214	7430	10.63	20241209	12710	-35.33	20240214	7430	10.63	20241209	2.13	N	017890	500	108 억	447249	N	N	6	N	N
21	20241227	130336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8140	-240	5	-2.86	360156070	44047	110.03	8300	8370	8100	10890	5870	8380	8176.63	2.07	0	-8740	8520	8450	8360	8290	8200	8485	8325	108	2510	500	5360	10	1	21605760	1759	17.47	0.36	12	0.20	466.00	22429.00	12710	20240214	-35.96	7430	20241209	9.56	12710	-35.96	20240214	7430	9.56	20241209	12710	-35.96	20240214	7430	9.56	20241209	2.13	N	017890	500	108 억	447249	N	N	6	N	N
22	20241227	120335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8130	-250	5	-2.98	340706410	41660	104.06	8300	8370	8100	10890	5870	8380	8178.26	2.07	0	-6927	8520	8450	8360	8290	8200	8485	8325	108	2510	500	5360	10	1	21605760	1757	17.45	0.36	12	0.19	466.00	22429.00	12710	20240214	-36.03	7430	20241209	9.42	12710	-36.03	20240214	7430	9.42	20241209	12710	-36.03	20240214	7430	9.42	20241209	2.13	N	017890	500	108 억	447249	N	N	6	N	N
23	20241227	110334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8180	-200	5	-2.39	276102420	33716	84.22	8300	8370	8100	10890	5870	8380	8189.06	2.07	0	-2491	8520	8450	8360	8290	8200	8485	8325	108	2510	500	5360	10	1	21605760	1767	17.55	0.36	12	0.16	466.00	22429.00	12710	20240214	-35.64	7430	20241209	10.09	12710	-35.64	20240214	7430	10.09	20241209	12710	-35.64	20240214	7430	10.09	20241209	2.13	N	017890	500	108 억	447249	N	N	6	N	N
24	20241227	100335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8220	-160	5	-1.91	137350780	16721	41.77	8300	8370	8120	10890	5870	8380	8214.27	2.07	0	-618	8520	8450	8360	8290	8200	8485	8325	108	2510	500	5360	10	1	21605760	1776	17.64	0.37	12	0.08	466.00	22429.00	12710	20240214	-35.33	7430	20241209	10.63	12710	-35.33	20240214	7430	10.63	20241209	12710	-35.33	20240214	7430	10.63	20241209	2.13	N	017890	500	108 억	447249	N	N	6	N	N
25	20241227	090337	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8370	-10	5	-0.12	5438010	655	1.64	8300	8370	8300	10890	5870	8380	8302.31	2.07	0	-17	8520	8450	8360	8290	8200	8485	8325	108	2510	500	5360	10	1	21605760	1808	17.96	0.37	12	0.00	466.00	22429.00	12710	20240214	-34.15	7430	20241209	12.65	12710	-34.15	20240214	7430	12.65	20241209	12710	-34.15	20240214	7430	12.65	20241209	2.13	N	017890	500	108 억	447249	N	N	6	N	N
26	20241226	160335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8380	40	2	0.48	333464110	40032	434.75	8340	8430	8270	10840	5840	8340	8328.33	2.04	0	6543	8433	8386	8343	8296	8253	8365	8275	108	2500	500	5330	10	1	21605760	1811	17.98	0.37	12	0.19	466.00	22429.00	12710	20240214	-34.07	7430	20241209	12.79	12710	-34.07	20240214	7430	12.79	20241209	12710	-34.07	20240214	7430	12.79	20241209	2.15	N	017890	500	108 억	440844	N	N	6	N	N
27	20241226	150333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8400	60	2	0.72	298667210	35880	389.66	8340	8430	8270	10840	5840	8340	8324.06	2.04	0	6578	8433	8386	8343	8296	8253	8365	8275	108	2500	500	5330	10	1	21605760	1815	18.03	0.37	12	0.17	466.00	22429.00	12710	20240214	-33.91	7430	20241209	13.06	12710	-33.91	20240214	7430	13.06	20241209	12710	-33.91	20240214	7430	13.06	20241209	2.15	N	017890	500	108 억	440844	N	N	10	N	N
28	20241226	140332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8390	50	2	0.60	262151380	31520	342.31	8340	8430	8270	10840	5840	8340	8316.99	2.04	0	5899	8433	8386	8343	8296	8253	8365	8275	108	2500	500	5330	10	1	21605760	1813	18.00	0.37	12	0.15	466.00	22429.00	12710	20240214	-33.99	7430	20241209	12.92	12710	-33.99	20240214	7430	12.92	20241209	12710	-33.99	20240214	7430	12.92	20241209	2.15	N	017890	500	108 억	440844	N	N	10	N	N
29	20241226	130334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8320	-20	5	-0.24	169708770	20460	222.20	8340	8390	8270	10840	5840	8340	8294.66	2.04	0	929	8433	8386	8343	8296	8253	8365	8275	108	2500	500	5330	10	1	21605760	1798	17.85	0.37	12	0.09	466.00	22429.00	12710	20240214	-34.54	7430	20241209	11.98	12710	-34.54	20240214	7430	11.98	20241209	12710	-34.54	20240214	7430	11.98	20241209	2.15	N	017890	500	108 억	440844	N	N	10	N	N
30	20241226	120332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8320	-20	5	-0.24	156881190	18918	205.45	8340	8390	8270	10840	5840	8340	8292.69	2.04	0	381	8433	8386	8343	8296	8253	8365	8275	108	2500	500	5330	10	1	21605760	1798	17.85	0.37	12	0.09	466.00	22429.00	12710	20240214	-34.54	7430	20241209	11.98	12710	-34.54	20240214	7430	11.98	20241209	12710	-34.54	20240214	7430	11.98	20241209	2.15	N	017890	500	108 억	440844	N	N	10	N	N
31	20241226	110333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8310	-30	5	-0.36	148033220	17853	193.89	8340	8390	8270	10840	5840	8340	8291.78	2.04	0	305	8433	8386	8343	8296	8253	8365	8275	108	2500	500	5330	10	1	21605760	1795	17.83	0.37	12	0.08	466.00	22429.00	12710	20240214	-34.62	7430	20241209	11.84	12710	-34.62	20240214	7430	11.84	20241209	12710	-34.62	20240214	7430	11.84	20241209	2.15	N	017890	500	108 억	440844	N	N	10	N	N
32	20241226	100333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8330	-10	5	-0.12	19044680	2285	24.82	8340	8390	8300	10840	5840	8340	8334.65	2.04	0	80	8433	8386	8343	8296	8253	8365	8275	108	2500	500	5330	10	1	21605760	1800	17.88	0.37	12	0.01	466.00	22429.00	12710	20240214	-34.46	7430	20241209	12.11	12710	-34.46	20240214	7430	12.11	20241209	12710	-34.46	20240214	7430	12.11	20241209	2.15	N	017890	500	108 억	440844	N	N	10	N	N
33	20241226	090334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8350	10	2	0.12	216930	26	0.28	8340	8390	8340	10840	5840	8340	8343.46	2.04	0	1	8433	8386	8343	8296	8253	8365	8275	108	2500	500	5330	10	1	21605760	1804	17.92	0.37	12	0.00	466.00	22429.00	12710	20240214	-34.30	7430	20241209	12.38	12710	-34.30	20240214	7430	12.38	20241209	12710	-34.30	20240214	7430	12.38	20241209	2.15	N	017890	500	108 억	440844	N	N	10	N	N
34	20241224	160333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8340	10	2	0.12	73806200	8849	26.73	8360	8390	8300	10820	5840	8330	8340.63	2.05	0	-2370	8496	8412	8256	8172	8016	8455	8215	108	2490	500	5330	10	1	21605760	1802	17.90	0.37	12	0.04	466.00	22429.00	12710	20240214	-34.38	7430	20241209	12.25	12710	-34.38	20240214	7430	12.25	20241209	12710	-34.38	20240214	7430	12.25	20241209	2.16	N	017890	500	108 억	443214	N	N	10	N	N
35	20241224	150332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8330	0	3	0.00	58556570	7019	21.20	8360	8390	8300	10820	5840	8330	8342.58	2.05	0	-2569	8496	8412	8256	8172	8016	8455	8215	108	2490	500	5330	10	1	21605760	1800	17.88	0.37	12	0.03	466.00	22429.00	12710	20240214	-34.46	7430	20241209	12.11	12710	-34.46	20240214	7430	12.11	20241209	12710	-34.46	20240214	7430	12.11	20241209	2.16	N	017890	500	108 억	443214	N	N	0	N	N
36	20241224	140331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8330	0	3	0.00	51071000	6120	18.49	8360	8390	8300	10820	5840	8330	8344.93	2.05	0	-2331	8496	8412	8256	8172	8016	8455	8215	108	2490	500	5330	10	1	21605760	1800	17.88	0.37	12	0.03	466.00	22429.00	12710	20240214	-34.46	7430	20241209	12.11	12710	-34.46	20240214	7430	12.11	20241209	12710	-34.46	20240214	7430	12.11	20241209	2.16	N	017890	500	108 억	443214	N	N	0	N	N
37	20241224	130332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8320	-10	5	-0.12	48489200	5810	17.55	8360	8390	8300	10820	5840	8330	8345.82	2.05	0	-2368	8496	8412	8256	8172	8016	8455	8215	108	2490	500	5330	10	1	21605760	1798	17.85	0.37	12	0.03	466.00	22429.00	12710	20240214	-34.54	7430	20241209	11.98	12710	-34.54	20240214	7430	11.98	20241209	12710	-34.54	20240214	7430	11.98	20241209	2.16	N	017890	500	108 억	443214	N	N	0	N	N
38	20241224	120332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8330	0	3	0.00	43572360	5219	15.76	8360	8390	8300	10820	5840	8330	8348.79	2.05	0	-2074	8496	8412	8256	8172	8016	8455	8215	108	2490	500	5330	10	1	21605760	1800	17.88	0.37	12	0.02	466.00	22429.00	12710	20240214	-34.46	7430	20241209	12.11	12710	-34.46	20240214	7430	12.11	20241209	12710	-34.46	20240214	7430	12.11	20241209	2.16	N	017890	500	108 억	443214	N	N	0	N	N
39	20241224	110332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8330	0	3	0.00	35004040	4189	12.65	8360	8390	8310	10820	5840	8330	8356.18	2.05	0	-1773	8496	8412	8256	8172	8016	8455	8215	108	2490	500	5330	10	1	21605760	1800	17.88	0.37	12	0.02	466.00	22429.00	12710	20240214	-34.46	7430	20241209	12.11	12710	-34.46	20240214	7430	12.11	20241209	12710	-34.46	20240214	7430	12.11	20241209	2.16	N	017890	500	108 억	443214	N	N	0	N	N
40	20241224	100332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8310	-20	5	-0.24	31014050	3710	11.21	8360	8390	8310	10820	5840	8330	8359.58	2.05	0	-1584	8496	8412	8256	8172	8016	8455	8215	108	2490	500	5330	10	1	21605760	1795	17.83	0.37	12	0.02	466.00	22429.00	12710	20240214	-34.62	7430	20241209	11.84	12710	-34.62	20240214	7430	11.84	20241209	12710	-34.62	20240214	7430	11.84	20241209	2.16	N	017890	500	108 억	443214	N	N	0	N	N
41	20241224	090334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8370	40	2	0.48	175590	21	0.06	8360	8370	8360	10820	5840	8330	8361.43	2.05	0	-2	8496	8412	8256	8172	8016	8455	8215	108	2490	500	5330	10	1	21605760	1808	17.96	0.37	12	0.00	466.00	22429.00	12710	20240214	-34.15	7430	20241209	12.65	12710	-34.15	20240214	7430	12.65	20241209	12710	-34.15	20240214	7430	12.65	20241209	2.16	N	017890	500	108 억	443214	N	N	0	N	N
42	20241223	160330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8330	140	2	1.71	273345740	33104	119.45	8100	8340	8100	10640	5740	8190	8256.67	2.00	0	11297	8330	8260	8160	8090	7990	8210	8040	108	2450	500	5240	10	1	21605760	1800	17.88	0.37	12	0.15	466.00	22429.00	12710	20240214	-34.46	7430	20241209	12.11	12710	-34.46	20240214	7430	12.11	20241209	12710	-34.46	20240214	7430	12.11	20241209	2.17	N	017890	500	108 억	431669	N	N	0	N	N
43	20241223	150331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8320	130	2	1.59	247395420	29985	108.19	8100	8340	8100	10640	5740	8190	8250.64	2.00	0	9449	8330	8260	8160	8090	7990	8210	8040	108	2450	500	5240	10	1	21605760	1798	17.85	0.37	12	0.14	466.00	22429.00	12710	20240214	-34.54	7430	20241209	11.98	12710	-34.54	20240214	7430	11.98	20241209	12710	-34.54	20240214	7430	11.98	20241209	2.17	N	017890	500	108 억	431669	N	N	0	N	N
44	20241223	140329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8310	120	2	1.47	157015110	19105	68.94	8100	8310	8100	10640	5740	8190	8218.53	2.00	0	6104	8330	8260	8160	8090	7990	8210	8040	108	2450	500	5240	10	1	21605760	1795	17.83	0.37	12	0.09	466.00	22429.00	12710	20240214	-34.62	7430	20241209	11.84	12710	-34.62	20240214	7430	11.84	20241209	12710	-34.62	20240214	7430	11.84	20241209	2.17	N	017890	500	108 억	431669	N	N	0	N	N
45	20241223	130330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8250	60	2	0.73	118673630	14467	52.20	8100	8270	8100	10640	5740	8190	8203.06	2.00	0	3484	8330	8260	8160	8090	7990	8210	8040	108	2450	500	5240	10	1	21605760	1782	17.70	0.37	12	0.07	466.00	22429.00	12710	20240214	-35.09	7430	20241209	11.04	12710	-35.09	20240214	7430	11.04	20241209	12710	-35.09	20240214	7430	11.04	20241209	2.17	N	017890	500	108 억	431669	N	N	0	N	N
46	20241223	120331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8240	50	2	0.61	96991570	11838	42.71	8100	8270	8100	10640	5740	8190	8193.24	2.00	0	2052	8330	8260	8160	8090	7990	8210	8040	108	2450	500	5240	10	1	21605760	1780	17.68	0.37	12	0.05	466.00	22429.00	12710	20240214	-35.17	7430	20241209	10.90	12710	-35.17	20240214	7430	10.90	20241209	12710	-35.17	20240214	7430	10.90	20241209	2.17	N	017890	500	108 억	431669	N	N	0	N	N
47	20241223	110330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8260	70	2	0.85	64989230	7951	28.69	8100	8270	8100	10640	5740	8190	8173.72	2.00	0	374	8330	8260	8160	8090	7990	8210	8040	108	2450	500	5240	10	1	21605760	1785	17.73	0.37	12	0.04	466.00	22429.00	12710	20240214	-35.01	7430	20241209	11.17	12710	-35.01	20240214	7430	11.17	20241209	12710	-35.01	20240214	7430	11.17	20241209	2.17	N	017890	500	108 억	431669	N	N	0	N	N
48	20241223	100329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8200	10	2	0.12	45071400	5530	19.95	8100	8230	8100	10640	5740	8190	8150.34	2.00	0	-96	8330	8260	8160	8090	7990	8210	8040	108	2450	500	5240	10	1	21605760	1772	17.60	0.37	12	0.03	466.00	22429.00	12710	20240214	-35.48	7430	20241209	10.36	12710	-35.48	20240214	7430	10.36	20241209	12710	-35.48	20240214	7430	10.36	20241209	2.17	N	017890	500	108 억	431669	N	N	0	N	N
49	20241223	090330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8170	-20	5	-0.24	16489240	2035	7.34	8100	8170	8100	10640	5740	8190	8102.82	2.00	0	50	8330	8260	8160	8090	7990	8210	8040	108	2450	500	5240	10	1	21605760	1765	17.53	0.36	12	0.01	466.00	22429.00	12710	20240214	-35.72	7430	20241209	9.96	12710	-35.72	20240214	7430	9.96	20241209	12710	-35.72	20240214	7430	9.96	20241209	2.17	N	017890	500	108 억	431669	N	N	0	N	N
50	20241220	160328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8190	-40	5	-0.49	222012090	27372	201.19	8230	8230	8060	10690	5770	8230	8110.92	2.04	0	-8615	8310	8270	8190	8150	8070	8290	8170	108	2460	500	5260	10	1	21605760	1770	17.58	0.37	12	0.13	466.00	22429.00	12710	20240214	-35.56	7430	20241209	10.23	12710	-35.56	20240214	7430	10.23	20241209	12710	-35.56	20240214	7430	10.23	20241209	2.17	N	017890	500	108 억	440285	N	N	1	N	N
51	20241220	150329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8120	-110	5	-1.34	201663810	24867	182.78	8230	8230	8060	10690	5770	8230	8109.70	2.04	0	-8524	8310	8270	8190	8150	8070	8290	8170	108	2460	500	5260	10	1	21605760	1754	17.42	0.36	12	0.12	466.00	22429.00	12710	20240214	-36.11	7430	20241209	9.29	12710	-36.11	20240214	7430	9.29	20241209	12710	-36.11	20240214	7430	9.29	20241209	2.17	N	017890	500	108 억	440285	N	N	1	N	N
52	20241220	140329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8110	-120	5	-1.46	195336030	24087	177.05	8230	8230	8060	10690	5770	8230	8109.60	2.04	0	-8830	8310	8270	8190	8150	8070	8290	8170	108	2460	500	5260	10	1	21605760	1752	17.40	0.36	12	0.11	466.00	22429.00	12710	20240214	-36.19	7430	20241209	9.15	12710	-36.19	20240214	7430	9.15	20241209	12710	-36.19	20240214	7430	9.15	20241209	2.17	N	017890	500	108 억	440285	N	N	1	N	N
53	20241220	130328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8100	-130	5	-1.58	178618410	22023	161.87	8230	8230	8060	10690	5770	8230	8110.54	2.04	0	-8472	8310	8270	8190	8150	8070	8290	8170	108	2460	500	5260	10	1	21605760	1750	17.38	0.36	12	0.10	466.00	22429.00	12710	20240214	-36.27	7430	20241209	9.02	12710	-36.27	20240214	7430	9.02	20241209	12710	-36.27	20240214	7430	9.02	20241209	2.17	N	017890	500	108 억	440285	N	N	1	N	N
54	20241220	120327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8090	-140	5	-1.70	131858860	16249	119.43	8230	8230	8080	10690	5770	8230	8114.89	2.04	0	-5888	8310	8270	8190	8150	8070	8290	8170	108	2460	500	5260	10	1	21605760	1748	17.36	0.36	12	0.08	466.00	22429.00	12710	20240214	-36.35	7430	20241209	8.88	12710	-36.35	20240214	7430	8.88	20241209	12710	-36.35	20240214	7430	8.88	20241209	2.17	N	017890	500	108 억	440285	N	N	1	N	N
55	20241220	110327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8120	-110	5	-1.34	95348920	11742	86.31	8230	8230	8080	10690	5770	8230	8120.33	2.04	0	-3041	8310	8270	8190	8150	8070	8290	8170	108	2460	500	5260	10	1	21605760	1754	17.42	0.36	12	0.05	466.00	22429.00	12710	20240214	-36.11	7430	20241209	9.29	12710	-36.11	20240214	7430	9.29	20241209	12710	-36.11	20240214	7430	9.29	20241209	2.17	N	017890	500	108 억	440285	N	N	1	N	N
56	20241220	100328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8140	-90	5	-1.09	34441240	4239	31.16	8230	8230	8080	10690	5770	8230	8124.85	2.04	0	-2451	8310	8270	8190	8150	8070	8290	8170	108	2460	500	5260	10	1	21605760	1759	17.47	0.36	12	0.02	466.00	22429.00	12710	20240214	-35.96	7430	20241209	9.56	12710	-35.96	20240214	7430	9.56	20241209	12710	-35.96	20240214	7430	9.56	20241209	2.17	N	017890	500	108 억	440285	N	N	1	N	N
57	20241220	090329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8220	-10	5	-0.12	123430	15	0.11	8230	8230	8220	10690	5770	8230	8228.67	2.04	0	-3	8310	8270	8190	8150	8070	8290	8170	108	2460	500	5260	10	1	21605760	1776	17.64	0.37	12	0.00	466.00	22429.00	12710	20240214	-35.33	7430	20241209	10.63	12710	-35.33	20240214	7430	10.63	20241209	12710	-35.33	20240214	7430	10.63	20241209	2.17	N	017890	500	108 억	440285	N	N	1	N	N
58	20241219	160329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8230	-40	5	-0.48	111144810	13583	37.47	8150	8230	8110	10750	5790	8270	8182.63	2.04	0	-586	8376	8322	8216	8162	8056	8350	8190	108	2480	500	5290	10	1	21605760	1778	17.66	0.37	12	0.06	466.00	22429.00	12710	20240214	-35.25	7430	20241209	10.77	12710	-35.25	20240214	7430	10.77	20241209	12710	-35.25	20240214	7430	10.77	20241209	2.21	N	017890	500	108 억	440871	N	N	1	N	N
59	20241219	150326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8220	-50	5	-0.60	100676540	12310	33.96	8150	8230	8110	10750	5790	8270	8178.43	2.04	0	-296	8376	8322	8216	8162	8056	8350	8190	108	2480	500	5290	10	1	21605760	1776	17.64	0.37	12	0.06	466.00	22429.00	12710	20240214	-35.33	7430	20241209	10.63	12710	-35.33	20240214	7430	10.63	20241209	12710	-35.33	20240214	7430	10.63	20241209	2.21	N	017890	500	108 억	440871	N	N	12	N	N
60	20241219	140327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8210	-60	5	-0.73	91123250	11147	30.75	8150	8220	8110	10750	5790	8270	8174.68	2.04	0	-430	8376	8322	8216	8162	8056	8350	8190	108	2480	500	5290	10	1	21605760	1774	17.62	0.37	12	0.05	466.00	22429.00	12710	20240214	-35.41	7430	20241209	10.50	12710	-35.41	20240214	7430	10.50	20241209	12710	-35.41	20240214	7430	10.50	20241209	2.21	N	017890	500	108 억	440871	N	N	12	N	N
61	20241219	130327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8200	-70	5	-0.85	78402740	9596	26.47	8150	8210	8110	10750	5790	8270	8170.35	2.04	0	-361	8376	8322	8216	8162	8056	8350	8190	108	2480	500	5290	10	1	21605760	1772	17.60	0.37	12	0.04	466.00	22429.00	12710	20240214	-35.48	7430	20241209	10.36	12710	-35.48	20240214	7430	10.36	20241209	12710	-35.48	20240214	7430	10.36	20241209	2.21	N	017890	500	108 억	440871	N	N	12	N	N
62	20241219	120328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8200	-70	5	-0.85	69029920	8451	23.31	8150	8210	8110	10750	5790	8270	8168.24	2.04	0	106	8376	8322	8216	8162	8056	8350	8190	108	2480	500	5290	10	1	21605760	1772	17.60	0.37	12	0.04	466.00	22429.00	12710	20240214	-35.48	7430	20241209	10.36	12710	-35.48	20240214	7430	10.36	20241209	12710	-35.48	20240214	7430	10.36	20241209	2.21	N	017890	500	108 억	440871	N	N	12	N	N
63	20241219	110327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8200	-70	5	-0.85	60261850	7382	20.36	8150	8200	8110	10750	5790	8270	8163.34	2.04	0	24	8376	8322	8216	8162	8056	8350	8190	108	2480	500	5290	10	1	21605760	1772	17.60	0.37	12	0.03	466.00	22429.00	12710	20240214	-35.48	7430	20241209	10.36	12710	-35.48	20240214	7430	10.36	20241209	12710	-35.48	20240214	7430	10.36	20241209	2.21	N	017890	500	108 억	440871	N	N	12	N	N
64	20241219	100327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8180	-90	5	-1.09	37617830	4609	12.71	8150	8190	8110	10750	5790	8270	8161.80	2.04	0	891	8376	8322	8216	8162	8056	8350	8190	108	2480	500	5290	10	1	21605760	1767	17.55	0.36	12	0.02	466.00	22429.00	12710	20240214	-35.64	7430	20241209	10.09	12710	-35.64	20240214	7430	10.09	20241209	12710	-35.64	20240214	7430	10.09	20241209	2.21	N	017890	500	108 억	440871	N	N	12	N	N
65	20241219	090327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8130	-140	5	-1.69	2164100	266	0.73	8150	8150	8110	10750	5790	8270	8135.21	2.04	0	-97	8376	8322	8216	8162	8056	8350	8190	108	2480	500	5290	10	1	21605760	1757	17.45	0.36	12	0.00	466.00	22429.00	12710	20240214	-36.03	7430	20241209	9.42	12710	-36.03	20240214	7430	9.42	20241209	12710	-36.03	20240214	7430	9.42	20241209	2.21	N	017890	500	108 억	440871	N	N	12	N	N
66	20241218	160326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8270	100	2	1.22	294514030	36058	193.24	8210	8270	8110	10620	5720	8170	8163.32	2.01	0	7297	8263	8216	8173	8126	8083	8195	8105	108	2450	500	5220	10	1	21605760	1787	17.75	0.37	12	0.17	466.00	22429.00	12710	20240214	-34.93	7430	20241209	11.31	12710	-34.93	20240214	7430	11.31	20241209	12710	-34.93	20240214	7430	11.31	20241209	2.21	N	017890	500	108 억	433574	N	N	12	N	N
67	20241218	150328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8240	70	2	0.86	268257110	32881	176.21	8210	8250	8110	10620	5720	8170	8158.42	2.01	0	7424	8263	8216	8173	8126	8083	8195	8105	108	2450	500	5220	10	1	21605760	1780	17.68	0.37	12	0.15	466.00	22429.00	12710	20240214	-35.17	7430	20241209	10.90	12710	-35.17	20240214	7430	10.90	20241209	12710	-35.17	20240214	7430	10.90	20241209	2.21	N	017890	500	108 억	433574	N	N	2	N	N
68	20241218	140326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8170	0	3	0.00	219250910	26918	144.26	8210	8210	8110	10620	5720	8170	8145.14	2.01	0	8263	8263	8216	8173	8126	8083	8195	8105	108	2450	500	5220	10	1	21605760	1765	17.53	0.36	12	0.12	466.00	22429.00	12710	20240214	-35.72	7430	20241209	9.96	12710	-35.72	20240214	7430	9.96	20241209	12710	-35.72	20240214	7430	9.96	20241209	2.21	N	017890	500	108 억	433574	N	N	2	N	N
69	20241218	130327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8170	0	3	0.00	187607610	23042	123.48	8210	8210	8110	10620	5720	8170	8141.98	2.01	0	6770	8263	8216	8173	8126	8083	8195	8105	108	2450	500	5220	10	1	21605760	1765	17.53	0.36	12	0.11	466.00	22429.00	12710	20240214	-35.72	7430	20241209	9.96	12710	-35.72	20240214	7430	9.96	20241209	12710	-35.72	20240214	7430	9.96	20241209	2.21	N	017890	500	108 억	433574	N	N	2	N	N
70	20241218	120328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8160	-10	5	-0.12	180341660	22153	118.72	8210	8210	8110	10620	5720	8170	8140.73	2.01	0	6420	8263	8216	8173	8126	8083	8195	8105	108	2450	500	5220	10	1	21605760	1763	17.51	0.36	12	0.10	466.00	22429.00	12710	20240214	-35.80	7430	20241209	9.83	12710	-35.80	20240214	7430	9.83	20241209	12710	-35.80	20240214	7430	9.83	20241209	2.21	N	017890	500	108 억	433574	N	N	2	N	N
71	20241218	110327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8150	-20	5	-0.24	174556860	21444	114.92	8210	8210	8110	10620	5720	8170	8140.13	2.01	0	6055	8263	8216	8173	8126	8083	8195	8105	108	2450	500	5220	10	1	21605760	1761	17.49	0.36	12	0.10	466.00	22429.00	12710	20240214	-35.88	7430	20241209	9.69	12710	-35.88	20240214	7430	9.69	20241209	12710	-35.88	20240214	7430	9.69	20241209	2.21	N	017890	500	108 억	433574	N	N	2	N	N
72	20241218	100327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8170	0	3	0.00	58450210	7159	38.37	8210	8210	8120	10620	5720	8170	8164.58	2.01	0	438	8263	8216	8173	8126	8083	8195	8105	108	2450	500	5220	10	1	21605760	1765	17.53	0.36	12	0.03	466.00	22429.00	12710	20240214	-35.72	7430	20241209	9.96	12710	-35.72	20240214	7430	9.96	20241209	12710	-35.72	20240214	7430	9.96	20241209	2.21	N	017890	500	108 억	433574	N	N	2	N	N
73	20241218	090328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8210	40	2	0.49	123150	15	0.08	8210	8210	8210	10620	5720	8170	8210.00	2.01	0	0	8263	8216	8173	8126	8083	8195	8105	108	2450	500	5220	10	1	21605760	1774	17.62	0.37	12	0.00	466.00	22429.00	12710	20240214	-35.41	7430	20241209	10.50	12710	-35.41	20240214	7430	10.50	20241209	12710	-35.41	20240214	7430	10.50	20241209	2.21	N	017890	500	108 억	433574	N	N	2	N	N
74	20241217	160325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8170	-30	5	-0.37	152420240	18658	64.74	8210	8220	8130	10660	5740	8200	8169.13	2.00	0	1288	8320	8260	8150	8090	7980	8290	8120	108	2460	500	5240	10	1	21605760	1765	17.53	0.36	12	0.09	466.00	22429.00	12710	20240214	-35.72	7430	20241209	9.96	12710	-35.72	20240214	7430	9.96	20241209	12710	-35.72	20240214	7430	9.96	20241209	2.22	N	017890	500	108 억	432227	N	N	2	N	N
75	20241217	150326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8180	-20	5	-0.24	129139840	15807	54.85	8210	8220	8130	10660	5740	8200	8169.79	2.00	0	909	8320	8260	8150	8090	7980	8290	8120	108	2460	500	5240	10	1	21605760	1767	17.55	0.36	12	0.07	466.00	22429.00	12710	20240214	-35.64	7430	20241209	10.09	12710	-35.64	20240214	7430	10.09	20241209	12710	-35.64	20240214	7430	10.09	20241209	2.22	N	017890	500	108 억	432227	N	N	1	N	N
76	20241217	140328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8170	-30	5	-0.37	119250660	14598	50.65	8210	8220	8130	10660	5740	8200	8168.97	2.00	0	1217	8320	8260	8150	8090	7980	8290	8120	108	2460	500	5240	10	1	21605760	1765	17.53	0.36	12	0.07	466.00	22429.00	12710	20240214	-35.72	7430	20241209	9.96	12710	-35.72	20240214	7430	9.96	20241209	12710	-35.72	20240214	7430	9.96	20241209	2.22	N	017890	500	108 억	432227	N	N	1	N	N
77	20241217	130322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8180	-20	5	-0.24	100450290	12300	42.68	8210	8220	8130	10660	5740	8200	8166.69	2.00	0	1102	8320	8260	8150	8090	7980	8290	8120	108	2460	500	5240	10	1	21605760	1767	17.55	0.36	12	0.06	466.00	22429.00	12710	20240214	-35.64	7430	20241209	10.09	12710	-35.64	20240214	7430	10.09	20241209	12710	-35.64	20240214	7430	10.09	20241209	2.22	N	017890	500	108 억	432227	N	N	1	N	N
78	20241217	120326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8190	-10	5	-0.12	69758390	8550	29.67	8210	8220	8130	10660	5740	8200	8158.88	2.00	0	757	8320	8260	8150	8090	7980	8290	8120	108	2460	500	5240	10	1	21605760	1770	17.58	0.37	12	0.04	466.00	22429.00	12710	20240214	-35.56	7430	20241209	10.23	12710	-35.56	20240214	7430	10.23	20241209	12710	-35.56	20240214	7430	10.23	20241209	2.22	N	017890	500	108 억	432227	N	N	1	N	N
79	20241217	110326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8170	-30	5	-0.37	67616540	8288	28.76	8210	8220	8130	10660	5740	8200	8158.37	2.00	0	681	8320	8260	8150	8090	7980	8290	8120	108	2460	500	5240	10	1	21605760	1765	17.53	0.36	12	0.04	466.00	22429.00	12710	20240214	-35.72	7430	20241209	9.96	12710	-35.72	20240214	7430	9.96	20241209	12710	-35.72	20240214	7430	9.96	20241209	2.22	N	017890	500	108 억	432227	N	N	1	N	N
80	20241217	100321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8170	-30	5	-0.37	58112400	7124	24.72	8210	8220	8130	10660	5740	8200	8157.27	2.00	0	-151	8320	8260	8150	8090	7980	8290	8120	108	2460	500	5240	10	1	21605760	1765	17.53	0.36	12	0.03	466.00	22429.00	12710	20240214	-35.72	7430	20241209	9.96	12710	-35.72	20240214	7430	9.96	20241209	12710	-35.72	20240214	7430	9.96	20241209	2.22	N	017890	500	108 억	432227	N	N	1	N	N
81	20241217	090326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8200	0	3	0.00	8448000	1030	3.57	8210	8220	8200	10660	5740	8200	8201.94	2.00	0	-917	8320	8260	8150	8090	7980	8290	8120	108	2460	500	5240	10	1	21605760	1772	17.60	0.37	12	0.00	466.00	22429.00	12710	20240214	-35.48	7430	20241209	10.36	12710	-35.48	20240214	7430	10.36	20241209	12710	-35.48	20240214	7430	10.36	20241209	2.22	N	017890	500	108 억	432227	N	N	1	N	N
82	20241216	160325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8200	200	2	2.50	232389120	28533	167.22	8060	8210	8040	10400	5600	8000	8144.10	2.01	0	-1863	8073	8036	7963	7926	7853	8055	7945	108	2400	500	5120	10	1	21605760	1772	17.60	0.37	12	0.13	466.00	22429.00	12710	20240214	-35.48	7430	20241209	10.36	12710	-35.48	20240214	7430	10.36	20241209	12710	-35.48	20240214	7430	10.36	20241209	2.20	N	017890	500	108 억	434150	N	N	1	N	N
83	20241216	150326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8180	180	2	2.25	225479340	27690	162.28	8060	8210	8040	10400	5600	8000	8142.99	2.01	0	-2155	8073	8036	7963	7926	7853	8055	7945	108	2400	500	5120	10	1	21605760	1767	17.55	0.36	12	0.13	466.00	22429.00	12710	20240214	-35.64	7430	20241209	10.09	12710	-35.64	20240214	7430	10.09	20241209	12710	-35.64	20240214	7430	10.09	20241209	2.20	N	017890	500	108 억	434150	N	N	2	N	N
84	20241216	140324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8170	170	2	2.12	210889150	25909	151.84	8060	8210	8040	10400	5600	8000	8139.61	2.01	0	-2270	8073	8036	7963	7926	7853	8055	7945	108	2400	500	5120	10	1	21605760	1765	17.53	0.36	12	0.12	466.00	22429.00	12710	20240214	-35.72	7430	20241209	9.96	12710	-35.72	20240214	7430	9.96	20241209	12710	-35.72	20240214	7430	9.96	20241209	2.20	N	017890	500	108 억	434150	N	N	2	N	N
85	20241216	130326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8160	160	2	2.00	198159070	24348	142.69	8060	8210	8040	10400	5600	8000	8138.62	2.01	0	-2659	8073	8036	7963	7926	7853	8055	7945	108	2400	500	5120	10	1	21605760	1763	17.51	0.36	12	0.11	466.00	22429.00	12710	20240214	-35.80	7430	20241209	9.83	12710	-35.80	20240214	7430	9.83	20241209	12710	-35.80	20240214	7430	9.83	20241209	2.20	N	017890	500	108 억	434150	N	N	2	N	N
86	20241216	120326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8190	190	2	2.38	188324140	23144	135.64	8060	8210	8040	10400	5600	8000	8137.06	2.01	0	-3071	8073	8036	7963	7926	7853	8055	7945	108	2400	500	5120	10	1	21605760	1770	17.58	0.37	12	0.11	466.00	22429.00	12710	20240214	-35.56	7430	20241209	10.23	12710	-35.56	20240214	7430	10.23	20241209	12710	-35.56	20240214	7430	10.23	20241209	2.20	N	017890	500	108 억	434150	N	N	2	N	N
87	20241216	110325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8170	170	2	2.12	152431920	18757	109.93	8060	8190	8040	10400	5600	8000	8126.67	2.01	0	-3689	8073	8036	7963	7926	7853	8055	7945	108	2400	500	5120	10	1	21605760	1765	17.53	0.36	12	0.09	466.00	22429.00	12710	20240214	-35.72	7430	20241209	9.96	12710	-35.72	20240214	7430	9.96	20241209	12710	-35.72	20240214	7430	9.96	20241209	2.20	N	017890	500	108 억	434150	N	N	2	N	N
88	20241216	100326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8160	160	2	2.00	132018480	16254	95.26	8060	8190	8040	10400	5600	8000	8122.21	2.01	0	-4317	8073	8036	7963	7926	7853	8055	7945	108	2400	500	5120	10	1	21605760	1763	17.51	0.36	12	0.08	466.00	22429.00	12710	20240214	-35.80	7430	20241209	9.83	12710	-35.80	20240214	7430	9.83	20241209	12710	-35.80	20240214	7430	9.83	20241209	2.20	N	017890	500	108 억	434150	N	N	2	N	N
89	20241216	090326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8060	60	2	0.75	4223530	524	3.07	8060	8080	8060	10400	5600	8000	8060.17	2.01	0	-1	8073	8036	7963	7926	7853	8055	7945	108	2400	500	5120	10	1	21605760	1741	17.30	0.36	12	0.00	466.00	22429.00	12710	20240214	-36.59	7430	20241209	8.48	12710	-36.59	20240214	7430	8.48	20241209	12710	-36.59	20240214	7430	8.48	20241209	2.20	N	017890	500	108 억	434150	N	N	2	N	N
90	20241213	160319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8000	80	2	1.01	135485000	17034	36.23	7900	8000	7890	10290	5550	7920	7953.78	1.99	0	3644	8086	8002	7896	7812	7706	8045	7855	108	2370	500	5060	10	1	21605760	1728	17.17	0.36	12	0.08	466.00	22429.00	12710	20240214	-37.06	7430	20241209	7.67	12710	-37.06	20240214	7430	7.67	20241209	12710	-37.06	20240214	7430	7.67	20241209	2.20	N	017890	500	108 억	430506	N	N	2	N	N
91	20241213	150325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7980	60	2	0.76	124866890	15706	33.41	7900	8000	7890	10290	5550	7920	7950.27	1.99	0	3293	8086	8002	7896	7812	7706	8045	7855	108	2370	500	5060	10	1	21605760	1724	17.12	0.36	12	0.07	466.00	22429.00	12710	20240214	-37.21	7430	20241209	7.40	12710	-37.21	20240214	7430	7.40	20241209	12710	-37.21	20240214	7430	7.40	20241209	2.20	N	017890	500	108 억	430506	N	N	15	N	N
92	20241213	140326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7970	50	2	0.63	104398380	13141	27.95	7900	7990	7890	10290	5550	7920	7944.48	1.99	0	3045	8086	8002	7896	7812	7706	8045	7855	108	2370	500	5060	10	1	21605760	1722	17.10	0.36	12	0.06	466.00	22429.00	12710	20240214	-37.29	7430	20241209	7.27	12710	-37.29	20240214	7430	7.27	20241209	12710	-37.29	20240214	7430	7.27	20241209	2.20	N	017890	500	108 억	430506	N	N	15	N	N
93	20241213	130326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7970	50	2	0.63	86341740	10874	23.13	7900	7990	7890	10290	5550	7920	7940.20	1.99	0	2309	8086	8002	7896	7812	7706	8045	7855	108	2370	500	5060	10	1	21605760	1722	17.10	0.36	12	0.05	466.00	22429.00	12710	20240214	-37.29	7430	20241209	7.27	12710	-37.29	20240214	7430	7.27	20241209	12710	-37.29	20240214	7430	7.27	20241209	2.20	N	017890	500	108 억	430506	N	N	15	N	N
94	20241213	120326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7960	40	2	0.51	76779780	9673	20.58	7900	7990	7890	10290	5550	7920	7937.54	1.99	0	2003	8086	8002	7896	7812	7706	8045	7855	108	2370	500	5060	10	1	21605760	1720	17.08	0.35	12	0.04	466.00	22429.00	12710	20240214	-37.37	7430	20241209	7.13	12710	-37.37	20240214	7430	7.13	20241209	12710	-37.37	20240214	7430	7.13	20241209	2.20	N	017890	500	108 억	430506	N	N	15	N	N
95	20241213	110325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7940	20	2	0.25	60430210	7612	16.19	7900	7990	7890	10290	5550	7920	7938.81	1.99	0	1602	8086	8002	7896	7812	7706	8045	7855	108	2370	500	5060	10	1	21605760	1715	17.04	0.35	12	0.04	466.00	22429.00	12710	20240214	-37.53	7430	20241209	6.86	12710	-37.53	20240214	7430	6.86	20241209	12710	-37.53	20240214	7430	6.86	20241209	2.20	N	017890	500	108 억	430506	N	N	15	N	N
96	20241213	100324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7940	20	2	0.25	33634260	4230	9.00	7900	7990	7890	10290	5550	7920	7951.36	1.99	0	944	8086	8002	7896	7812	7706	8045	7855	108	2370	500	5060	10	1	21605760	1715	17.04	0.35	12	0.02	466.00	22429.00	12710	20240214	-37.53	7430	20241209	6.86	12710	-37.53	20240214	7430	6.86	20241209	12710	-37.53	20240214	7430	6.86	20241209	2.20	N	017890	500	108 억	430506	N	N	15	N	N
97	20241213	090325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7900	-20	5	-0.25	868700	110	0.23	7900	7900	7890	10290	5550	7920	7897.27	1.99	0	-4	8086	8002	7896	7812	7706	8045	7855	108	2370	500	5060	10	1	21605760	1707	16.95	0.35	12	0.00	466.00	22429.00	12710	20240214	-37.84	7430	20241209	6.33	12710	-37.84	20240214	7430	6.33	20241209	12710	-37.84	20240214	7430	6.33	20241209	2.20	N	017890	500	108 억	430506	N	N	15	N	N
98	20241212	160325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7920	60	2	0.76	369265910	47000	116.94	7900	7980	7790	10210	5510	7860	7856.67	1.96	0	7637	8060	7960	7770	7670	7480	8010	7720	108	2350	500	5030	10	1	21605760	1711	17.00	0.35	12	0.22	466.00	22429.00	12710	20240214	-37.69	7430	20241209	6.59	12710	-37.69	20240214	7430	6.59	20241209	12710	-37.69	20240214	7430	6.59	20241209	2.20	N	017890	500	108 억	422870	N	N	15	N	N
99	20241212	150324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7890	30	2	0.38	354445370	45124	112.28	7900	7980	7790	10210	5510	7860	7854.92	1.96	0	7782	8060	7960	7770	7670	7480	8010	7720	108	2350	500	5030	10	1	21605760	1705	16.93	0.35	12	0.21	466.00	22429.00	12710	20240214	-37.92	7430	20241209	6.19	12710	-37.92	20240214	7430	6.19	20241209	12710	-37.92	20240214	7430	6.19	20241209	2.20	N	017890	500	108 억	422870	N	N	49	N	N
100	20241212	140324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7840	-20	5	-0.25	323630090	41216	102.55	7900	7980	7790	10210	5510	7860	7852.05	1.96	0	8769	8060	7960	7770	7670	7480	8010	7720	108	2350	500	5030	10	1	21605760	1694	16.82	0.35	12	0.19	466.00	22429.00	12710	20240214	-38.32	7430	20241209	5.52	12710	-38.32	20240214	7430	5.52	20241209	12710	-38.32	20240214	7430	5.52	20241209	2.20	N	017890	500	108 억	422870	N	N	49	N	N
101	20241212	130322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7870	10	2	0.13	158370750	20044	49.87	7900	7980	7850	10210	5510	7860	7901.15	1.96	0	-4292	8060	7960	7770	7670	7480	8010	7720	108	2350	500	5030	10	1	21605760	1700	16.89	0.35	12	0.09	466.00	22429.00	12710	20240214	-38.08	7430	20241209	5.92	12710	-38.08	20240214	7430	5.92	20241209	12710	-38.08	20240214	7430	5.92	20241209	2.20	N	017890	500	108 억	422870	N	N	49	N	N
102	20241212	120322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7880	20	2	0.25	144351830	18261	45.44	7900	7980	7860	10210	5510	7860	7904.92	1.96	0	-2913	8060	7960	7770	7670	7480	8010	7720	108	2350	500	5030	10	1	21605760	1703	16.91	0.35	12	0.08	466.00	22429.00	12710	20240214	-38.00	7430	20241209	6.06	12710	-38.00	20240214	7430	6.06	20241209	12710	-38.00	20240214	7430	6.06	20241209	2.20	N	017890	500	108 억	422870	N	N	49	N	N
103	20241212	110322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7900	40	2	0.51	119364840	15086	37.54	7900	7980	7870	10210	5510	7860	7912.29	1.96	0	-2608	8060	7960	7770	7670	7480	8010	7720	108	2350	500	5030	10	1	21605760	1707	16.95	0.35	12	0.07	466.00	22429.00	12710	20240214	-37.84	7430	20241209	6.33	12710	-37.84	20240214	7430	6.33	20241209	12710	-37.84	20240214	7430	6.33	20241209	2.20	N	017890	500	108 억	422870	N	N	49	N	N
104	20241212	100321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7890	30	2	0.38	94248950	11907	29.63	7900	7980	7870	10210	5510	7860	7915.42	1.96	0	-1920	8060	7960	7770	7670	7480	8010	7720	108	2350	500	5030	10	1	21605760	1705	16.93	0.35	12	0.06	466.00	22429.00	12710	20240214	-37.92	7430	20241209	6.19	12710	-37.92	20240214	7430	6.19	20241209	12710	-37.92	20240214	7430	6.19	20241209	2.20	N	017890	500	108 억	422870	N	N	49	N	N
105	20241212	090323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7930	70	2	0.89	14710470	1861	4.63	7900	7940	7900	10210	5510	7860	7904.61	1.96	0	-234	8060	7960	7770	7670	7480	8010	7720	108	2350	500	5030	10	1	21605760	1713	17.02	0.35	12	0.01	466.00	22429.00	12710	20240214	-37.61	7430	20241209	6.73	12710	-37.61	20240214	7430	6.73	20241209	12710	-37.61	20240214	7430	6.73	20241209	2.20	N	017890	500	108 억	422870	N	N	49	N	N
106	20241211	160321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7860	220	2	2.88	309309860	39706	35.09	7580	7870	7580	9930	5350	7640	7789.87	1.91	0	10731	7946	7792	7626	7472	7306	7870	7550	108	2290	500	4880	10	1	21605760	1698	16.87	0.35	12	0.18	466.00	22429.00	12710	20240214	-38.16	7430	20241209	5.79	12710	-38.16	20240214	7430	5.79	20241209	12710	-38.16	20240214	7430	5.79	20241209	2.27	N	017890	500	108 억	412124	N	N	49	N	N
107	20241211	150242	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7860	220	2	2.88	298168500	38288	33.83	7580	7860	7580	9930	5350	7640	7787.52	1.91	0	10245	7946	7792	7626	7472	7306	7870	7550	108	2290	500	4880	10	1	21605760	1698	16.87	0.35	12	0.18	466.00	22429.00	12710	20240214	-38.16	7430	20241209	5.79	12710	-38.16	20240214	7430	5.79	20241209	12710	-38.16	20240214	7430	5.79	20241209	2.27	N	017890	500	108 억	412124	N	N	0	N	N
108	20241211	140323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7840	200	2	2.62	287431680	36920	32.62	7580	7850	7580	9930	5350	7640	7785.26	1.91	0	9343	7946	7792	7626	7472	7306	7870	7550	108	2290	500	4880	10	1	21605760	1694	16.82	0.35	12	0.17	466.00	22429.00	12710	20240214	-38.32	7430	20241209	5.52	12710	-38.32	20240214	7430	5.52	20241209	12710	-38.32	20240214	7430	5.52	20241209	2.27	N	017890	500	108 억	412124	N	N	0	N	N
109	20241211	130324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7800	160	2	2.09	245214110	31525	27.86	7580	7850	7580	9930	5350	7640	7778.40	1.91	0	9274	7946	7792	7626	7472	7306	7870	7550	108	2290	500	4880	10	1	21605760	1685	16.74	0.35	12	0.15	466.00	22429.00	12710	20240214	-38.63	7430	20241209	4.98	12710	-38.63	20240214	7430	4.98	20241209	12710	-38.63	20240214	7430	4.98	20241209	2.27	N	017890	500	108 억	412124	N	N	0	N	N
110	20241211	120325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7790	150	2	1.96	226234250	29090	25.71	7580	7850	7580	9930	5350	7640	7777.05	1.91	0	9243	7946	7792	7626	7472	7306	7870	7550	108	2290	500	4880	10	1	21605760	1683	16.72	0.35	12	0.13	466.00	22429.00	12710	20240214	-38.71	7430	20241209	4.85	12710	-38.71	20240214	7430	4.85	20241209	12710	-38.71	20240214	7430	4.85	20241209	2.27	N	017890	500	108 억	412124	N	N	0	N	N
111	20241211	110323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7820	180	2	2.36	197182300	25363	22.41	7580	7850	7580	9930	5350	7640	7774.41	1.91	0	11252	7946	7792	7626	7472	7306	7870	7550	108	2290	500	4880	10	1	21605760	1690	16.78	0.35	12	0.12	466.00	22429.00	12710	20240214	-38.47	7430	20241209	5.25	12710	-38.47	20240214	7430	5.25	20241209	12710	-38.47	20240214	7430	5.25	20241209	2.27	N	017890	500	108 억	412124	N	N	0	N	N
112	20241211	100323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7830	190	2	2.49	138022310	17770	15.70	7580	7850	7580	9930	5350	7640	7767.15	1.91	0	9262	7946	7792	7626	7472	7306	7870	7550	108	2290	500	4880	10	1	21605760	1692	16.80	0.35	12	0.08	466.00	22429.00	12710	20240214	-38.39	7430	20241209	5.38	12710	-38.39	20240214	7430	5.38	20241209	12710	-38.39	20240214	7430	5.38	20241209	2.27	N	017890	500	108 억	412124	N	N	0	N	N
113	20241211	090324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7740	100	2	1.31	15818780	2080	1.84	7580	7740	7580	9930	5350	7640	7605.18	1.91	0	-1	7946	7792	7626	7472	7306	7870	7550	108	2290	500	4880	10	1	21605760	1672	16.61	0.35	12	0.01	466.00	22429.00	12710	20240214	-39.10	7430	20241209	4.17	12710	-39.10	20240214	7430	4.17	20241209	12710	-39.10	20240214	7430	4.17	20241209	2.27	N	017890	500	108 억	412124	N	N	0	N	N
114	20241210	160322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7640	110	2	1.46	868280560	113167	109.13	7470	7780	7460	9780	5280	7530	7673.42	1.77	0	30646	8156	7842	7636	7322	7116	7740	7220	108	2250	500	4810	10	1	21605760	1651	16.39	0.34	12	0.52	466.00	22429.00	12710	20240214	-39.89	7430	20241209	2.83	12710	-39.89	20240214	7430	2.83	20241209	12710	-39.89	20240214	7430	2.83	20241209	2.29	N	017890	500	108 억	381504	N	N	116	N	N
115	20241210	150322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7680	150	2	1.99	775682620	101066	97.46	7470	7780	7460	9780	5280	7530	7675.01	1.77	0	26385	8156	7842	7636	7322	7116	7740	7220	108	2250	500	4810	10	1	21605760	1659	16.48	0.34	12	0.47	466.00	22429.00	12710	20240214	-39.58	7430	20241209	3.36	12710	-39.58	20240214	7430	3.36	20241209	12710	-39.58	20240214	7430	3.36	20241209	2.29	N	017890	500	108 억	381504	N	N	116	N	N
116	20241210	140322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7710	180	2	2.39	681892400	88852	85.69	7470	7780	7460	9780	5280	7530	7674.48	1.77	0	23976	8156	7842	7636	7322	7116	7740	7220	108	2250	500	4810	10	1	21605760	1666	16.55	0.34	12	0.41	466.00	22429.00	12710	20240214	-39.34	7430	20241209	3.77	12710	-39.34	20240214	7430	3.77	20241209	12710	-39.34	20240214	7430	3.77	20241209	2.29	N	017890	500	108 억	381504	N	N	116	N	N
117	20241210	130320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7710	180	2	2.39	546520900	71238	68.70	7470	7780	7460	9780	5280	7530	7671.76	1.77	0	18291	8156	7842	7636	7322	7116	7740	7220	108	2250	500	4810	10	1	21605760	1666	16.55	0.34	12	0.33	466.00	22429.00	12710	20240214	-39.34	7430	20241209	3.77	12710	-39.34	20240214	7430	3.77	20241209	12710	-39.34	20240214	7430	3.77	20241209	2.29	N	017890	500	108 억	381504	N	N	116	N	N
118	20241210	120321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7750	220	2	2.92	477625970	62288	60.07	7470	7780	7460	9780	5280	7530	7668.03	1.77	0	16596	8156	7842	7636	7322	7116	7740	7220	108	2250	500	4810	10	1	21605760	1674	16.63	0.35	12	0.29	466.00	22429.00	12710	20240214	-39.02	7430	20241209	4.31	12710	-39.02	20240214	7430	4.31	20241209	12710	-39.02	20240214	7430	4.31	20241209	2.29	N	017890	500	108 억	381504	N	N	116	N	N
119	20241210	110321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7740	210	2	2.79	384072210	50206	48.42	7470	7750	7460	9780	5280	7530	7649.93	1.77	0	13800	8156	7842	7636	7322	7116	7740	7220	108	2250	500	4810	10	1	21605760	1672	16.61	0.35	12	0.23	466.00	22429.00	12710	20240214	-39.10	7430	20241209	4.17	12710	-39.10	20240214	7430	4.17	20241209	12710	-39.10	20240214	7430	4.17	20241209	2.29	N	017890	500	108 억	381504	N	N	116	N	N
120	20241210	100321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7750	220	2	2.92	333098080	43609	42.06	7470	7750	7460	9780	5280	7530	7638.29	1.77	0	13792	8156	7842	7636	7322	7116	7740	7220	108	2250	500	4810	10	1	21605760	1674	16.63	0.35	12	0.20	466.00	22429.00	12710	20240214	-39.02	7430	20241209	4.31	12710	-39.02	20240214	7430	4.31	20241209	12710	-39.02	20240214	7430	4.31	20241209	2.29	N	017890	500	108 억	381504	N	N	116	N	N
121	20241210	090324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7600	70	2	0.93	44693740	5963	5.75	7470	7600	7460	9780	5280	7530	7495.17	1.77	0	1664	8156	7842	7636	7322	7116	7740	7220	108	2250	500	4810	10	1	21605760	1642	16.31	0.34	12	0.03	466.00	22429.00	12710	20240214	-40.20	7430	20241209	2.29	12710	-40.20	20240214	7430	2.29	20241209	12710	-40.20	20240214	7430	2.29	20241209	2.29	N	017890	500	108 억	381504	N	N	116	N	N
122	20241209	160319	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7530	-490	5	-6.11	787454190	103582	76.77	7870	7950	7430	10420	5620	8020	7602.25	1.79	0	-5044	8466	8242	8046	7822	7626	8145	7725	108	2400	500	5130	10	1	21605760	1627	16.16	0.34	12	0.48	466.00	22429.00	12710	20240214	-40.76	7430	20241209	1.35	12710	-40.76	20240214	7430	1.35	20241209	12710	-40.76	20240214	7430	1.35	20241209	2.37	N	017890	500	108 억	386347	N	N	116	N	N
123	20241209	150322	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7500	-520	5	-6.48	703247840	92298	68.41	7870	7950	7440	10420	5620	8020	7619.32	1.79	0	-6486	8466	8242	8046	7822	7626	8145	7725	108	2400	500	5130	10	1	21605760	1620	16.09	0.33	12	0.43	466.00	22429.00	12710	20240214	-40.99	7440	20241209	0.81	12710	-40.99	20240214	7440	0.81	20241209	12710	-40.99	20240214	7440	0.81	20241209	2.37	N	017890	500	108 억	386347	N	N	172	N	N
124	20241209	140321	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7500	-520	5	-6.48	611135120	80002	59.29	7870	7950	7450	10420	5620	8020	7639.00	1.79	0	-6910	8466	8242	8046	7822	7626	8145	7725	108	2400	500	5130	10	1	21605760	1620	16.09	0.33	12	0.37	466.00	22429.00	12710	20240214	-40.99	7450	20241209	0.67	12710	-40.99	20240214	7450	0.67	20241209	12710	-40.99	20240214	7450	0.67	20241209	2.37	N	017890	500	108 억	386347	N	N	172	N	N
125	20241209	130322	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7540	-480	5	-5.99	488674010	63680	47.20	7870	7950	7500	10420	5620	8020	7673.90	1.79	0	-8563	8466	8242	8046	7822	7626	8145	7725	108	2400	500	5130	10	1	21605760	1629	16.18	0.34	12	0.29	466.00	22429.00	12710	20240214	-40.68	7500	20241209	0.53	12710	-40.68	20240214	7500	0.53	20241209	12710	-40.68	20240214	7500	0.53	20241209	2.37	N	017890	500	108 억	386347	N	N	172	N	N
126	20241209	120321	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7600	-420	5	-5.24	389410250	50572	37.48	7870	7950	7600	10420	5620	8020	7700.12	1.79	0	-6770	8466	8242	8046	7822	7626	8145	7725	108	2400	500	5130	10	1	21605760	1642	16.31	0.34	12	0.23	466.00	22429.00	12710	20240214	-40.20	7600	20241209	0.00	12710	-40.20	20240214	7600	0.00	20241209	12710	-40.20	20240214	7600	0.00	20241209	2.37	N	017890	500	108 억	386347	N	N	172	N	N
127	20241209	110322	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7670	-350	5	-4.36	335748080	43539	32.27	7870	7950	7610	10420	5620	8020	7711.43	1.79	0	-6718	8466	8242	8046	7822	7626	8145	7725	108	2400	500	5130	10	1	21605760	1657	16.46	0.34	12	0.20	466.00	22429.00	12710	20240214	-39.65	7610	20241209	0.79	12710	-39.65	20240214	7610	0.79	20241209	12710	-39.65	20240214	7610	0.79	20241209	2.37	N	017890	500	108 억	386347	N	N	172	N	N
128	20241209	100321	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7640	-380	5	-4.74	264531000	34236	25.37	7870	7950	7610	10420	5620	8020	7726.69	1.79	0	-6911	8466	8242	8046	7822	7626	8145	7725	108	2400	500	5130	10	1	21605760	1651	16.39	0.34	12	0.16	466.00	22429.00	12710	20240214	-39.89	7610	20241209	0.39	12710	-39.89	20240214	7610	0.39	20241209	12710	-39.89	20240214	7610	0.39	20241209	2.37	N	017890	500	108 억	386347	N	N	172	N	N
129	20241209	090319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7870	-150	5	-1.87	15483670	1967	1.46	7870	7950	7870	10420	5620	8020	7871.72	1.79	0	-124	8466	8242	8046	7822	7626	8145	7725	108	2400	500	5130	10	1	21605760	1700	16.89	0.35	12	0.01	466.00	22429.00	12710	20240214	-38.08	7850	20241206	0.25	12710	-38.08	20240214	7850	0.25	20241206	12710	-38.08	20240214	7850	0.25	20241206	2.37	N	017890	500	108 억	386347	N	N	172	N	N
130	20241206	160319	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8020	-250	5	-3.02	1075384410	134776	619.03	8110	8270	7850	10750	5790	8270	7978.72	1.71	0	15905	8443	8356	8293	8206	8143	8325	8175	108	2480	500	5290	10	1	21605760	1733	17.21	0.36	12	0.62	466.00	22429.00	12710	20240214	-36.90	7850	20241206	2.17	12710	-36.90	20240214	7850	2.17	20241206	12710	-36.90	20240214	7850	2.17	20241206	2.33	N	017890	500	108 억	370445	N	N	172	N	N
131	20241206	150320	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7980	-290	5	-3.51	1021016070	127994	587.88	8110	8270	7850	10750	5790	8270	7977.06	1.71	0	17242	8443	8356	8293	8206	8143	8325	8175	108	2480	500	5290	10	1	21605760	1724	17.12	0.36	12	0.59	466.00	22429.00	12710	20240214	-37.21	7850	20241206	1.66	12710	-37.21	20240214	7850	1.66	20241206	12710	-37.21	20240214	7850	1.66	20241206	2.33	N	017890	500	108 억	370445	N	N	0	N	N
132	20241206	140318	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7930	-340	5	-4.11	813585400	101881	467.95	8110	8270	7850	10750	5790	8270	7985.64	1.71	0	12447	8443	8356	8293	8206	8143	8325	8175	108	2480	500	5290	10	1	21605760	1713	17.02	0.35	12	0.47	466.00	22429.00	12710	20240214	-37.61	7850	20241206	1.02	12710	-37.61	20240214	7850	1.02	20241206	12710	-37.61	20240214	7850	1.02	20241206	2.33	N	017890	500	108 억	370445	N	N	0	N	N
133	20241206	130320	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8010	-260	5	-3.14	627475900	78409	360.14	8110	8270	7850	10750	5790	8270	8002.60	1.71	0	6642	8443	8356	8293	8206	8143	8325	8175	108	2480	500	5290	10	1	21605760	1731	17.19	0.36	12	0.36	466.00	22429.00	12710	20240214	-36.98	7850	20241206	2.04	12710	-36.98	20240214	7850	2.04	20241206	12710	-36.98	20240214	7850	2.04	20241206	2.33	N	017890	500	108 억	370445	N	N	0	N	N
134	20241206	120318	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8020	-250	5	-3.02	598936980	74844	343.76	8110	8270	7850	10750	5790	8270	8002.47	1.71	0	8931	8443	8356	8293	8206	8143	8325	8175	108	2480	500	5290	10	1	21605760	1733	17.21	0.36	12	0.35	466.00	22429.00	12710	20240214	-36.90	7850	20241206	2.17	12710	-36.90	20240214	7850	2.17	20241206	12710	-36.90	20240214	7850	2.17	20241206	2.33	N	017890	500	108 억	370445	N	N	0	N	N
135	20241206	110319	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7910	-360	5	-4.35	514770840	64240	295.06	8110	8270	7850	10750	5790	8270	8013.24	1.71	0	3882	8443	8356	8293	8206	8143	8325	8175	108	2480	500	5290	10	1	21605760	1709	16.97	0.35	12	0.30	466.00	22429.00	12710	20240214	-37.77	7850	20241206	0.76	12710	-37.77	20240214	7850	0.76	20241206	12710	-37.77	20240214	7850	0.76	20241206	2.33	N	017890	500	108 억	370445	N	N	0	N	N
136	20241206	100316	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8040	-230	5	-2.78	183701200	22635	103.96	8110	8270	8030	10750	5790	8270	8115.80	1.71	0	-418	8443	8356	8293	8206	8143	8325	8175	108	2480	500	5290	10	1	21605760	1737	17.25	0.36	12	0.10	466.00	22429.00	12710	20240214	-36.74	8030	20241206	0.12	12710	-36.74	20240214	8030	0.12	20241206	12710	-36.74	20240214	8030	0.12	20241206	2.33	N	017890	500	108 억	370445	N	N	0	N	N
137	20241206	090318	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8260	-10	5	-0.12	40091720	4937	22.68	8110	8270	8110	10750	5790	8270	8120.66	1.71	0	438	8443	8356	8293	8206	8143	8325	8175	108	2480	500	5290	10	1	21605760	1785	17.73	0.37	12	0.02	466.00	22429.00	12710	20240214	-35.01	8110	20241206	1.85	12710	-35.01	20240214	8110	1.85	20241206	12710	-35.01	20240214	8110	1.85	20241206	2.33	N	017890	500	108 억	370445	N	N	0	N	N
138	20241205	160314	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8270	-60	5	-0.72	177912940	21470	31.96	8290	8380	8230	10820	5840	8330	8287.16	1.72	0	81	8583	8456	8353	8226	8123	8405	8175	108	2490	500	5330	10	1	21605760	1787	17.75	0.37	12	0.10	466.00	22429.00	12710	20240214	-34.93	8230	20241205	0.49	12710	-34.93	20240214	8230	0.49	20241205	12710	-34.93	20240214	8230	0.49	20241205	2.35	N	017890	500	108 억	371104	N	N	0	N	N
139	20241205	150317	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8280	-50	5	-0.60	117205230	14122	21.02	8290	8380	8250	10820	5840	8330	8299.48	1.72	0	-1081	8583	8456	8353	8226	8123	8405	8175	108	2490	500	5330	10	1	21605760	1789	17.77	0.37	12	0.07	466.00	22429.00	12710	20240214	-34.85	8250	20241205	0.36	12710	-34.85	20240214	8250	0.36	20241205	12710	-34.85	20240214	8250	0.36	20241205	2.35	N	017890	500	108 억	371104	N	N	0	N	N
140	20241205	140315	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8330	0	3	0.00	101355480	12214	18.18	8290	8380	8250	10820	5840	8330	8298.30	1.72	0	-1284	8583	8456	8353	8226	8123	8405	8175	108	2490	500	5330	10	1	21605760	1800	17.88	0.37	12	0.06	466.00	22429.00	12710	20240214	-34.46	8250	20241205	0.97	12710	-34.46	20240214	8250	0.97	20241205	12710	-34.46	20240214	8250	0.97	20241205	2.35	N	017890	500	108 억	371104	N	N	0	N	N
141	20241205	130315	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8330	0	3	0.00	90469690	10905	16.23	8290	8380	8250	10820	5840	8330	8296.17	1.72	0	-1630	8583	8456	8353	8226	8123	8405	8175	108	2490	500	5330	10	1	21605760	1800	17.88	0.37	12	0.05	466.00	22429.00	12710	20240214	-34.46	8250	20241205	0.97	12710	-34.46	20240214	8250	0.97	20241205	12710	-34.46	20240214	8250	0.97	20241205	2.35	N	017890	500	108 억	371104	N	N	0	N	N
142	20241205	120315	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8340	10	2	0.12	80074940	9657	14.37	8290	8380	8250	10820	5840	8330	8291.91	1.72	0	-1888	8583	8456	8353	8226	8123	8405	8175	108	2490	500	5330	10	1	21605760	1802	17.90	0.37	12	0.04	466.00	22429.00	12710	20240214	-34.38	8250	20241205	1.09	12710	-34.38	20240214	8250	1.09	20241205	12710	-34.38	20240214	8250	1.09	20241205	2.35	N	017890	500	108 억	371104	N	N	0	N	N
143	20241205	110314	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8350	20	2	0.24	71933150	8678	12.92	8290	8380	8250	10820	5840	8330	8289.14	1.72	0	-2154	8583	8456	8353	8226	8123	8405	8175	108	2490	500	5330	10	1	21605760	1804	17.92	0.37	12	0.04	466.00	22429.00	12710	20240214	-34.30	8250	20241205	1.21	12710	-34.30	20240214	8250	1.21	20241205	12710	-34.30	20240214	8250	1.21	20241205	2.35	N	017890	500	108 억	371104	N	N	0	N	N
144	20241205	100313	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8330	0	3	0.00	65576370	7917	11.78	8290	8380	8250	10820	5840	8330	8282.98	1.72	0	-2247	8583	8456	8353	8226	8123	8405	8175	108	2490	500	5330	10	1	21605760	1800	17.88	0.37	12	0.04	466.00	22429.00	12710	20240214	-34.46	8250	20241205	0.97	12710	-34.46	20240214	8250	0.97	20241205	12710	-34.46	20240214	8250	0.97	20241205	2.35	N	017890	500	108 억	371104	N	N	0	N	N
145	20241205	090314	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8300	-30	5	-0.36	22782920	2748	4.09	8290	8380	8290	10820	5840	8330	8290.73	1.72	0	-80	8583	8456	8353	8226	8123	8405	8175	108	2490	500	5330	10	1	21605760	1793	17.81	0.37	12	0.01	466.00	22429.00	12710	20240214	-34.70	8250	20241204	0.61	12710	-34.70	20240214	8250	0.61	20241204	12710	-34.70	20240214	8250	0.61	20241204	2.35	N	017890	500	108 억	371104	N	N	0	N	N
146	20241204	160311	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8330	-200	5	-2.34	559241910	67158	497.36	8410	8480	8250	11080	5980	8530	8327.26	1.72	0	1668	8656	8592	8526	8462	8396	8625	8495	108	2550	500	5450	10	1	21605760	1800	17.88	0.37	12	0.31	466.00	22429.00	12710	20240214	-34.46	8250	20241204	0.97	12710	-34.46	20240214	8250	0.97	20241204	12710	-34.46	20240214	8250	0.97	20241204	2.38	N	017890	500	108 억	371281	N	N	3	N	N
147	20241204	150311	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8310	-220	5	-2.58	546195470	65587	485.72	8410	8480	8250	11080	5980	8530	8327.80	1.72	0	1692	8656	8592	8526	8462	8396	8625	8495	108	2550	500	5450	10	1	21605760	1795	17.83	0.37	12	0.30	466.00	22429.00	12710	20240214	-34.62	8250	20241204	0.73	12710	-34.62	20240214	8250	0.73	20241204	12710	-34.62	20240214	8250	0.73	20241204	2.38	N	017890	500	108 억	371281	N	N	3	N	N
148	20241204	140310	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8320	-210	5	-2.46	373807650	44756	331.45	8410	8480	8280	11080	5980	8530	8352.12	1.72	0	461	8656	8592	8526	8462	8396	8625	8495	108	2550	500	5450	10	1	21605760	1798	17.85	0.37	12	0.21	466.00	22429.00	12710	20240214	-34.54	8280	20241204	0.48	12710	-34.54	20240214	8280	0.48	20241204	12710	-34.54	20240214	8280	0.48	20241204	2.38	N	017890	500	108 억	371281	N	N	3	N	N
149	20241204	130311	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8380	-150	5	-1.76	321906540	38525	285.31	8410	8480	8280	11080	5980	8530	8355.78	1.72	0	-1254	8656	8592	8526	8462	8396	8625	8495	108	2550	500	5450	10	1	21605760	1811	17.98	0.37	12	0.18	466.00	22429.00	12710	20240214	-34.07	8280	20241204	1.21	12710	-34.07	20240214	8280	1.21	20241204	12710	-34.07	20240214	8280	1.21	20241204	2.38	N	017890	500	108 억	371281	N	N	3	N	N
150	20241204	120311	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8310	-220	5	-2.58	289713780	34664	256.71	8410	8480	8280	11080	5980	8530	8357.77	1.72	0	-1892	8656	8592	8526	8462	8396	8625	8495	108	2550	500	5450	10	1	21605760	1795	17.83	0.37	12	0.16	466.00	22429.00	12710	20240214	-34.62	8280	20241204	0.36	12710	-34.62	20240214	8280	0.36	20241204	12710	-34.62	20240214	8280	0.36	20241204	2.38	N	017890	500	108 억	371281	N	N	3	N	N
151	20241204	110304	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8350	-180	5	-2.11	225268260	26904	199.24	8410	8480	8330	11080	5980	8530	8373.04	1.72	0	-467	8656	8592	8526	8462	8396	8625	8495	108	2550	500	5450	10	1	21605760	1804	17.92	0.37	12	0.12	466.00	22429.00	12710	20240214	-34.30	8330	20241204	0.24	12710	-34.30	20240214	8330	0.24	20241204	12710	-34.30	20240214	8330	0.24	20241204	2.38	N	017890	500	108 억	371281	N	N	3	N	N
152	20241204	100305	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8380	-150	5	-1.76	133705700	15943	118.07	8410	8480	8340	11080	5980	8530	8386.48	1.72	0	1453	8656	8592	8526	8462	8396	8625	8495	108	2550	500	5450	10	1	21605760	1811	17.98	0.37	12	0.07	466.00	22429.00	12710	20240214	-34.07	8330	20241112	0.60	12710	-34.07	20240214	8330	0.60	20241112	12710	-34.07	20240214	8330	0.60	20241112	2.38	N	017890	500	108 억	371281	N	N	3	N	N
153	20241204	090310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8410	-120	5	-1.41	25826970	3071	22.74	8410	8410	8400	11080	5980	8530	8409.95	1.72	0	89	8656	8592	8526	8462	8396	8625	8495	108	2550	500	5450	10	1	21605760	1817	18.05	0.37	12	0.01	466.00	22429.00	12710	20240214	-33.83	8330	20241112	0.96	12710	-33.83	20240214	8330	0.96	20241112	12710	-33.83	20240214	8330	0.96	20241112	2.38	N	017890	500	108 억	371281	N	N	3	N	N
154	20241203	160329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8530	60	2	0.71	114904230	13503	67.83	8460	8590	8460	11010	5930	8470	8509.53	1.70	0	3929	8683	8576	8483	8376	8283	8530	8330	108	2540	500	5420	10	1	21605760	1843	18.30	0.38	12	0.06	466.00	22429.00	12710	20240214	-32.89	8330	20241112	2.40	12710	-32.89	20240214	8330	2.40	20241112	12710	-32.89	20240214	8330	2.40	20241112	2.37	N	017890	500	108 억	367352	N	N	3	N	N
155	20241203	150331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8510	40	2	0.47	111014450	13046	65.53	8460	8590	8460	11010	5930	8470	8509.46	1.70	0	4057	8683	8576	8483	8376	8283	8530	8330	108	2540	500	5420	10	1	21605760	1839	18.26	0.38	12	0.06	466.00	22429.00	12710	20240214	-33.04	8330	20241112	2.16	12710	-33.04	20240214	8330	2.16	20241112	12710	-33.04	20240214	8330	2.16	20241112	2.37	N	017890	500	108 억	367352	N	N	0	N	N
156	20241203	140326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8520	50	2	0.59	103733130	12191	61.24	8460	8590	8460	11010	5930	8470	8508.99	1.70	0	3655	8683	8576	8483	8376	8283	8530	8330	108	2540	500	5420	10	1	21605760	1841	18.28	0.38	12	0.06	466.00	22429.00	12710	20240214	-32.97	8330	20241112	2.28	12710	-32.97	20240214	8330	2.28	20241112	12710	-32.97	20240214	8330	2.28	20241112	2.37	N	017890	500	108 억	367352	N	N	0	N	N
157	20241203	130323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8520	50	2	0.59	85517490	10046	50.46	8460	8590	8460	11010	5930	8470	8512.59	1.70	0	2847	8683	8576	8483	8376	8283	8530	8330	108	2540	500	5420	10	1	21605760	1841	18.28	0.38	12	0.05	466.00	22429.00	12710	20240214	-32.97	8330	20241112	2.28	12710	-32.97	20240214	8330	2.28	20241112	12710	-32.97	20240214	8330	2.28	20241112	2.37	N	017890	500	108 억	367352	N	N	0	N	N
158	20241203	120334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8510	40	2	0.47	55145170	6482	32.56	8460	8590	8460	11010	5930	8470	8507.43	1.70	0	1357	8683	8576	8483	8376	8283	8530	8330	108	2540	500	5420	10	1	21605760	1839	18.26	0.38	12	0.03	466.00	22429.00	12710	20240214	-33.04	8330	20241112	2.16	12710	-33.04	20240214	8330	2.16	20241112	12710	-33.04	20240214	8330	2.16	20241112	2.37	N	017890	500	108 억	367352	N	N	0	N	N
159	20241203	110322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8530	60	2	0.71	50670280	5956	29.92	8460	8590	8460	11010	5930	8470	8507.43	1.70	0	1199	8683	8576	8483	8376	8283	8530	8330	108	2540	500	5420	10	1	21605760	1843	18.30	0.38	12	0.03	466.00	22429.00	12710	20240214	-32.89	8330	20241112	2.40	12710	-32.89	20240214	8330	2.40	20241112	12710	-32.89	20240214	8330	2.40	20241112	2.37	N	017890	500	108 억	367352	N	N	0	N	N
160	20241203	100316	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8500	30	2	0.35	45294170	5324	26.74	8460	8590	8460	11010	5930	8470	8507.55	1.70	0	1052	8683	8576	8483	8376	8283	8530	8330	108	2540	500	5420	10	1	21605760	1836	18.24	0.38	12	0.02	466.00	22429.00	12710	20240214	-33.12	8330	20241112	2.04	12710	-33.12	20240214	8330	2.04	20241112	12710	-33.12	20240214	8330	2.04	20241112	2.37	N	017890	500	108 억	367352	N	N	0	N	N
161	20241203	090315	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8530	60	2	0.71	2197080	258	1.30	8460	8530	8460	11010	5930	8470	8515.81	1.70	0	-170	8683	8576	8483	8376	8283	8530	8330	108	2540	500	5420	10	1	21605760	1843	18.30	0.38	12	0.00	466.00	22429.00	12710	20240214	-32.89	8330	20241112	2.40	12710	-32.89	20240214	8330	2.40	20241112	12710	-32.89	20240214	8330	2.40	20241112	2.37	N	017890	500	108 억	367352	N	N	0	N	N
162	20241202	160307	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8470	-120	5	-1.40	168616850	19908	66.02	8590	8590	8390	11160	6020	8590	8469.80	1.72	0	-4633	8810	8700	8570	8460	8330	8635	8395	108	2570	500	5490	10	1	21605760	1830	18.18	0.38	12	0.09	466.00	22429.00	12710	20240214	-33.36	8330	20241112	1.68	12710	-33.36	20240214	8330	1.68	20241112	12710	-33.36	20240214	8330	1.68	20241112	2.40	N	017890	500	108 억	371986	N	N	0	N	N
163	20241202	150328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8490	-100	5	-1.16	159679850	18853	62.52	8590	8590	8390	11160	6020	8590	8469.73	1.72	0	-4365	8810	8700	8570	8460	8330	8635	8395	108	2570	500	5490	10	1	21605760	1834	18.22	0.38	12	0.09	466.00	22429.00	12710	20240214	-33.20	8330	20241112	1.92	12710	-33.20	20240214	8330	1.92	20241112	12710	-33.20	20240214	8330	1.92	20241112	2.40	N	017890	500	108 억	371986	N	N	0	N	N
164	20241202	140318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8480	-110	5	-1.28	148067710	17484	57.98	8590	8590	8390	11160	6020	8590	8468.75	1.72	0	-4281	8810	8700	8570	8460	8330	8635	8395	108	2570	500	5490	10	1	21605760	1832	18.20	0.38	12	0.08	466.00	22429.00	12710	20240214	-33.28	8330	20241112	1.80	12710	-33.28	20240214	8330	1.80	20241112	12710	-33.28	20240214	8330	1.80	20241112	2.40	N	017890	500	108 억	371986	N	N	0	N	N
165	20241202	130322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8430	-160	5	-1.86	135778500	16031	53.16	8590	8590	8390	11160	6020	8590	8469.75	1.72	0	-4186	8810	8700	8570	8460	8330	8635	8395	108	2570	500	5490	10	1	21605760	1821	18.09	0.38	12	0.07	466.00	22429.00	12710	20240214	-33.67	8330	20241112	1.20	12710	-33.67	20240214	8330	1.20	20241112	12710	-33.67	20240214	8330	1.20	20241112	2.40	N	017890	500	108 억	371986	N	N	0	N	N
166	20241202	120327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8460	-130	5	-1.51	114450680	13507	44.79	8590	8590	8390	11160	6020	8590	8473.43	1.72	0	-3016	8810	8700	8570	8460	8330	8635	8395	108	2570	500	5490	10	1	21605760	1828	18.15	0.38	12	0.06	466.00	22429.00	12710	20240214	-33.44	8330	20241112	1.56	12710	-33.44	20240214	8330	1.56	20241112	12710	-33.44	20240214	8330	1.56	20241112	2.40	N	017890	500	108 억	371986	N	N	0	N	N
167	20241202	110312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8430	-160	5	-1.86	98604950	11632	38.58	8590	8590	8390	11160	6020	8590	8477.04	1.72	0	-1833	8810	8700	8570	8460	8330	8635	8395	108	2570	500	5490	10	1	21605760	1821	18.09	0.38	12	0.05	466.00	22429.00	12710	20240214	-33.67	8330	20241112	1.20	12710	-33.67	20240214	8330	1.20	20241112	12710	-33.67	20240214	8330	1.20	20241112	2.40	N	017890	500	108 억	371986	N	N	0	N	N
168	20241202	100307	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8490	-100	5	-1.16	42692070	5012	16.62	8590	8590	8480	11160	6020	8590	8517.97	1.72	0	-689	8810	8700	8570	8460	8330	8635	8395	108	2570	500	5490	10	1	21605760	1834	18.22	0.38	12	0.02	466.00	22429.00	12710	20240214	-33.20	8330	20241112	1.92	12710	-33.20	20240214	8330	1.92	20241112	12710	-33.20	20240214	8330	1.92	20241112	2.40	N	017890	500	108 억	371986	N	N	0	N	N
169	20241202	090309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8580	-10	5	-0.12	5334290	621	2.06	8590	8590	8580	11160	6020	8590	8589.84	1.72	0	-31	8810	8700	8570	8460	8330	8635	8395	108	2570	500	5490	10	1	21605760	1854	18.41	0.38	12	0.00	466.00	22429.00	12710	20240214	-32.49	8330	20241112	3.00	12710	-32.49	20240214	8330	3.00	20241112	12710	-32.49	20240214	8330	3.00	20241112	2.40	N	017890	500	108 억	371986	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History